UK markets open in 1 hour 35 minutes

Fidelity Advisor Materials M (FMFTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
99.33-1.79 (-1.77%)
At close: 08:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202499.3399.3399.3399.3399.33-
21 May 2024101.12101.12101.12101.12101.12-
20 May 2024101.19101.19101.19101.19101.19-
17 May 2024100.91100.91100.91100.91100.91-
16 May 202499.7699.7699.7699.7699.76-
15 May 2024100.49100.49100.49100.49100.49-
14 May 2024100.52100.52100.52100.52100.52-
13 May 2024100.03100.03100.03100.03100.03-
10 May 2024100.22100.22100.22100.22100.22-
09 May 2024100.00100.00100.00100.00100.00-
08 May 202499.0299.0299.0299.0299.02-
07 May 202499.4999.4999.4999.4999.49-
06 May 202498.2798.2798.2798.2798.27-
03 May 202497.7097.7097.7097.7097.70-
02 May 202496.9396.9396.9396.9396.93-
01 May 202496.9096.9096.9096.9096.90-
30 Apr 202496.6196.6196.6196.6196.61-
29 Apr 202498.6998.6998.6998.6998.69-
26 Apr 202498.0298.0298.0298.0298.02-
25 Apr 202496.9896.9896.9896.9896.98-
24 Apr 202496.5896.5896.5896.5896.58-
23 Apr 202496.5996.5996.5996.5996.59-
22 Apr 202497.2797.2797.2797.2797.27-
19 Apr 202496.9496.9496.9496.9496.94-
18 Apr 202496.9296.9296.9296.9296.92-
17 Apr 202496.8696.8696.8696.8696.86-
16 Apr 202496.9296.9296.9296.9296.92-
15 Apr 202497.2997.2997.2997.2997.29-
12 Apr 202497.6997.6997.6997.6997.69-
12 Apr 20240.024 Dividend
12 Apr 20243.185 Capital gain
11 Apr 2024102.72102.72102.72102.7299.51-
10 Apr 2024102.95102.95102.95102.9599.73-
09 Apr 2024104.57104.57104.57104.57101.30-
08 Apr 2024103.79103.79103.79103.79100.55-
05 Apr 2024103.81103.81103.81103.81100.57-
04 Apr 2024103.11103.11103.11103.1199.89-
03 Apr 2024104.37104.37104.37104.37101.11-
02 Apr 2024103.43103.43103.43103.43100.20-
01 Apr 2024103.85103.85103.85103.85100.61-
28 Mar 2024103.63103.63103.63103.63100.39-
27 Mar 2024103.67103.67103.67103.67100.43-
26 Mar 2024102.02102.02102.02102.0298.83-
25 Mar 2024102.22102.22102.22102.2299.03-
22 Mar 2024102.14102.14102.14102.1498.95-
21 Mar 2024102.56102.56102.56102.5699.36-
20 Mar 2024102.36102.36102.36102.3699.16-
19 Mar 2024101.04101.04101.04101.0497.88-
18 Mar 2024101.15101.15101.15101.1597.99-
15 Mar 2024101.11101.11101.11101.1197.95-
14 Mar 2024100.63100.63100.63100.6397.49-
13 Mar 2024101.25101.25101.25101.2598.09-
12 Mar 202499.7999.7999.7999.7996.67-
11 Mar 202499.7399.7399.7399.7396.61-
08 Mar 202499.1399.1399.1399.1396.03-
07 Mar 202499.4799.4799.4799.4796.36-
06 Mar 202497.8897.8897.8897.8894.82-
05 Mar 202497.2197.2197.2197.2194.17-
04 Mar 202497.5197.5197.5197.5194.46-
01 Mar 202496.7496.7496.7496.7493.72-
29 Feb 202496.3996.3996.3996.3993.38-
28 Feb 202496.7796.7796.7796.7793.75-
27 Feb 202496.7596.7596.7596.7593.73-
26 Feb 202496.5196.5196.5196.5193.50-
23 Feb 202496.9696.9696.9696.9693.93-
22 Feb 202496.6496.6496.6496.6493.62-
21 Feb 202495.3395.3395.3395.3392.35-
20 Feb 202494.6194.6194.6194.6191.65-
16 Feb 202495.0195.0195.0195.0192.04-
15 Feb 202494.6094.6094.6094.6091.64-
14 Feb 202492.6092.6092.6092.6089.71-
13 Feb 202492.3192.3192.3192.3189.43-
12 Feb 202494.3394.3394.3394.3391.38-
09 Feb 202493.4693.4693.4693.4690.54-
08 Feb 202493.0593.0593.0593.0590.14-
07 Feb 202493.1893.1893.1893.1890.27-
06 Feb 202492.6892.6892.6892.6889.78-
05 Feb 202491.1391.1391.1391.1388.28-
02 Feb 202493.0693.0693.0693.0690.15-
01 Feb 202493.7093.7093.7093.7090.77-
31 Jan 202492.3392.3392.3392.3389.45-
30 Jan 202493.7993.7993.7993.7990.86-
29 Jan 202493.4293.4293.4293.4290.50-
26 Jan 202492.8592.8592.8592.8589.95-
25 Jan 202492.8092.8092.8092.8089.90-
24 Jan 202491.8091.8091.8091.8088.93-
23 Jan 202492.8692.8692.8692.8689.96-
22 Jan 202492.0092.0092.0092.0089.13-
19 Jan 202491.7191.7191.7191.7188.84-
18 Jan 202491.2391.2391.2391.2388.38-
17 Jan 202490.6890.6890.6890.6887.85-
16 Jan 202491.5591.5591.5591.5588.69-
12 Jan 202492.4492.4492.4492.4489.55-
11 Jan 202492.3992.3992.3992.3989.50-
10 Jan 202492.5492.5492.5492.5489.65-
09 Jan 202492.6592.6592.6592.6589.76-
08 Jan 202493.8793.8793.8793.8790.94-
05 Jan 202493.4593.4593.4593.4590.53-
04 Jan 202493.2493.2493.2493.2490.33-
03 Jan 202493.7193.7193.7193.7190.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...